Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.11 | 17.06 | 15.94 | 16.92 | 497,056 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,449 | +0.17(+1.10%) |
Jun 28, 2021 | 16.34 | 17.07 | 15.52 | 15.82 | 363,676 | -0.52(-3.20%) |
Jun 25, 2021 | 17.40 | 17.65 | 16.34 | 16.34 | 975,201 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.10 | 16.49 | 17.10 | 405,751 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.25 | 349,522 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.14 | 15.43 | 16.08 | 257,386 | +0.16(+1.04%) |
Jun 21, 2021 | 16.03 | 16.11 | 15.27 | 15.91 | 624,350 | -0.03(-0.17%) |
Jun 18, 2021 | 15.48 | 16.76 | 15.39 | 15.94 | 1,553,218 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.03 | 612,655 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.34 | 16.40 | 17.10 | 426,782 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,993 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.56 | 15.99 | 16.29 | 576,714 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.67 | 15.89 | 16.11 | 451,184 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.47 | 16.34 | 539,403 | +0.91(+5.88%) |
Jun 09, 2021 | 15.48 | 15.66 | 15.18 | 15.44 | 317,280 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.59 | 340,025 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.05 | 15.06 | 368,357 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.94 | 15.38 | 575,491 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.48 | 14.56 | 15.38 | 408,563 | +0.23(+1.51%) |
Jun 02, 2021 | 15.36 | 15.48 | 14.73 | 15.15 | 321,581 | -0.27(-1.78%) |
Jun 01, 2021 | 14.26 | 15.57 | 14.15 | 15.43 | 646,454 | +1.37(+9.78%) |
May 28, 2021 | 14.20 | 14.39 | 13.52 | 14.05 | 387,742 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.18 | 12.63 | 14.03 | 819,630 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,564 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.87 | 11.91 | 226,655 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.64 | 12.06 | 12.60 | 240,608 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.08 | 12.22 | 183,744 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.29 | 272,399 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.73 | 12.15 | 12.57 | 279,367 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.28 | 12.38 | 12.80 | 420,871 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.37 | 11.94 | 13.05 | 652,334 | +1.00(+8.29%) |
May 14, 2021 | 12.20 | 12.28 | 11.94 | 12.05 | 273,556 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,086 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,391 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.53 | 373,492 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,521 | -0.08(-0.67%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,923 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.77 | 10.76 | 11.76 | 663,729 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.757 | 10.94 | 732,862 | +1.25(+12.85%) |
May 04, 2021 | 9.656 | 9.950 | 9.198 | 9.693 | 707,173 | +0.66(+7.30%) |
May 03, 2021 | 8.218 | 9.382 | 8.090 | 9.033 | 723,695 | +0.99(+12.30%) |
Apr 30, 2021 | 8.539 | 8.603 | 7.998 | 8.044 | 513,332 | -0.62(-7.19%) |
Apr 29, 2021 | 9.153 | 9.207 | 8.520 | 8.667 | 219,482 | -0.38(-4.15%) |
Apr 28, 2021 | 8.878 | 9.125 | 8.823 | 9.043 | 177,704 | +0.18(+2.07%) |
Apr 27, 2021 | 8.832 | 8.969 | 8.740 | 8.859 | 190,833 | +0.06(+0.73%) |
Apr 26, 2021 | 8.401 | 8.878 | 8.365 | 8.795 | 226,782 | +0.48(+5.73%) |
Apr 23, 2021 | 8.273 | 8.502 | 8.255 | 8.319 | 152,919 | +0.06(+0.78%) |
Apr 22, 2021 | 8.539 | 8.589 | 8.209 | 8.255 | 187,627 | -0.19(-2.28%) |
Apr 21, 2021 | 8.062 | 8.539 | 7.934 | 8.447 | 220,761 | +0.28(+3.48%) |
Apr 20, 2021 | 8.585 | 8.585 | 7.925 | 8.163 | 280,725 | -0.45(-5.21%) |
Apr 19, 2021 | 8.658 | 8.749 | 8.410 | 8.612 | 224,769 | -0.10(-1.16%) |
Apr 16, 2021 | 9.272 | 9.272 | 8.649 | 8.713 | 165,580 | -0.45(-4.90%) |
Apr 15, 2021 | 9.272 | 9.317 | 8.878 | 9.162 | 185,855 | +0.01(+0.10%) |
Apr 14, 2021 | 8.511 | 9.217 | 8.511 | 9.153 | 342,375 | +0.68(+8.00%) |
Apr 13, 2021 | 8.456 | 8.603 | 8.355 | 8.475 | 416,788 | +0.05(+0.65%) |
Apr 12, 2021 | 8.438 | 8.667 | 8.337 | 8.420 | 228,216 | +0.02(+0.22%) |
Apr 09, 2021 | 8.575 | 8.658 | 8.300 | 8.401 | 246,679 | -0.17(-2.03%) |
Apr 08, 2021 | 8.768 | 8.832 | 8.456 | 8.575 | 256,105 | -0.20(-2.30%) |
Apr 07, 2021 | 8.649 | 8.841 | 8.410 | 8.777 | 490,347 | +0.12(+1.38%) |
Apr 06, 2021 | 8.804 | 9.061 | 8.621 | 8.658 | 224,713 | -0.16(-1.87%) |
Apr 05, 2021 | 8.841 | 9.015 | 8.676 | 8.823 | 180,192 | +0.07(+0.84%) |